Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2014 | INR | 17.25 | 18.85 | 17.25 | 18.65 | 18.65 | +1 (+5.67%) | 4,250 |
4 Jun 2014 | INR | 17 | 18.8 | 17 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,985 |
3 Jun 2014 | INR | 19 | 19.95 | 17.85 | 17.85 | 17.85 | -1.65 (-8.46%) | 11,682 |
2 Jun 2014 | INR | 21.15 | 21.15 | 17.65 | 19.5 | 19.5 | +0.1 (+0.52%) | 5,412 |
30 May 2014 | INR | 21.5 | 21.5 | 19.25 | 19.4 | 19.4 | -1.6 (-7.62%) | 3,251 |
29 May 2014 | INR | 18.5 | 21.3 | 18.1 | 21 | 21 | +1.6 (+8.25%) | 20,636 |
28 May 2014 | INR | 19.7 | 19.7 | 17.5 | 19.4 | 19.4 | +0.85 (+4.58%) | 309 |
27 May 2014 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +1 (+5.70%) | 203 |
26 May 2014 | INR | 17.4 | 17.55 | 17.35 | 17.55 | 17.55 | -0.7 (-3.84%) | 333 |
23 May 2014 | INR | 18.3 | 18.9 | 17 | 18.25 | 18.25 | +1.05 (+6.10%) | 16,606 |
22 May 2014 | INR | 15.7 | 17.2 | 15.7 | 17.2 | 17.2 | +1.55 (+9.90%) | 5,782 |
21 May 2014 | INR | 16.5 | 16.5 | 15.65 | 15.65 | 15.65 | +0.5 (+3.30%) | 535 |
20 May 2014 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.4 (-8.46%) | 18 |
19 May 2014 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0 (0.0%) | 59 |
16 May 2014 | INR | 16.5 | 16.55 | 16.5 | 16.55 | 16.55 | +0.05 (+0.30%) | 439 |
15 May 2014 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -1 (-5.71%) | 188 |
14 May 2014 | INR | 16.5 | 17.5 | 16.5 | 17.5 | 17.5 | +1 (+6.06%) | 640 |
13 May 2014 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.05 (-0.30%) | 699 |
12 May 2014 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | +0.05 (+0.30%) | 0 |
9 May 2014 | INR | 14.55 | 17 | 14.55 | 16.5 | 16.5 | +1.95 (+13.40%) | 1,583 |
8 May 2014 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.6 (-9.91%) | 0 |
7 May 2014 | INR | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.6 (-3.58%) | 50 |
6 May 2014 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | +0.05 (+0.30%) | 28 |
5 May 2014 | INR | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -0.8 (-4.57%) | 28 |
2 May 2014 | INR | 16.75 | 17.5 | 16.75 | 17.5 | 17.5 | 0.0 (0.0%) | 301 |
30 Apr 2014 | INR | 17 | 17.5 | 17 | 17.5 | 17.5 | +0.4 (+2.34%) | 2,190 |
29 Apr 2014 | INR | 17.9 | 17.9 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 112 |
28 Apr 2014 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35 (-2.01%) | 28 |
25 Apr 2014 | INR | 17 | 17.4 | 16.95 | 17.4 | 17.4 | +0.35 (+2.05%) | 4,125 |
23 Apr 2014 | INR | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | -0.45 (-2.57%) | 8,794 |